R1 Rcm Inc (NQ: RCM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	11.77	11.94	11.64	11.90	1,475,834	+0.08(+0.68%)
Apr 25, 2024	11.72	12.01	11.49	11.82	1,398,077	-0.02(-0.17%)
Apr 24, 2024	11.71	12.02	11.62	11.84	1,671,731	+0.09(+0.77%)
Apr 23, 2024	11.94	12.05	11.70	11.75	1,906,223	-0.16(-1.34%)
Apr 22, 2024	12.08	12.08	11.88	11.91	1,134,530	-0.08(-0.67%)
Apr 19, 2024	11.92	12.06	11.81	11.99	1,952,226	-0.03(-0.25%)
Apr 18, 2024	12.12	12.20	12.01	12.02	1,620,972	-0.13(-1.07%)
Apr 17, 2024	12.27	12.37	12.13	12.15	1,254,701	-0.06(-0.49%)
Apr 16, 2024	12.31	12.33	12.12	12.21	2,121,618	-0.12(-0.97%)
Apr 15, 2024	12.50	12.52	12.19	12.33	2,223,529	-0.14(-1.12%)
Apr 12, 2024	12.64	12.75	12.31	12.47	1,901,756	-0.31(-2.43%)
Apr 11, 2024	12.79	12.81	12.59	12.78	1,396,171	+0.08(+0.63%)
Apr 10, 2024	12.49	12.77	12.47	12.70	1,785,761	-0.17(-1.32%)
Apr 09, 2024	12.73	13.14	12.73	12.87	2,356,426	+0.10(+0.78%)
Apr 08, 2024	12.51	12.88	12.51	12.77	1,355,720	+0.30(+2.41%)
Apr 05, 2024	12.53	12.71	12.45	12.47	1,447,574	-0.15(-1.19%)
Apr 04, 2024	12.79	12.81	12.57	12.62	1,709,418	-0.05(-0.39%)
Apr 03, 2024	12.55	12.90	12.49	12.67	2,516,535	+0.06(+0.48%)
Apr 02, 2024	12.36	12.82	12.25	12.61	4,199,220	+0.05(+0.40%)
Apr 01, 2024	12.91	13.01	12.52	12.56	2,519,256	-0.32(-2.48%)
Mar 28, 2024	13.01	12.96	12.83	12.88	3,780,113	-0.12(-0.92%)
Mar 27, 2024	13.13	13.21	12.88	13.00	2,159,018	+0.00(+0.00%)
Mar 26, 2024	13.13	13.27	12.96	13.00	2,602,746	-0.06(-0.46%)
Mar 25, 2024	13.19	13.30	13.01	13.06	2,731,057	+0.06(+0.46%)
Mar 22, 2024	13.15	13.20	12.81	13.00	2,988,106	-0.10(-0.76%)
Mar 21, 2024	13.14	13.34	13.09	13.10	2,125,267	-0.05(-0.38%)
Mar 20, 2024	13.18	13.41	12.99	13.15	3,297,962	+0.06(+0.46%)
Mar 19, 2024	12.90	13.18	12.78	13.09	4,373,806	-0.08(-0.61%)
Mar 18, 2024	13.52	13.52	13.16	13.17	1,841,793	-0.35(-2.59%)
Mar 15, 2024	13.63	13.72	13.35	13.52	3,895,552	-0.15(-1.10%)
Mar 14, 2024	13.95	13.98	13.54	13.67	2,792,173	-0.28(-2.01%)
Mar 13, 2024	14.00	14.11	13.89	13.95	3,057,359	-0.09(-0.64%)
Mar 12, 2024	14.02	14.20	13.97	14.04	2,841,058	+0.00(+0.00%)
Mar 11, 2024	13.89	14.15	13.86	14.04	4,511,389	+0.16(+1.15%)
Mar 08, 2024	14.29	14.32	13.88	13.88	2,251,306	-0.31(-2.18%)
Mar 07, 2024	14.07	14.45	14.04	14.19	4,385,263	+0.26(+1.87%)
Mar 06, 2024	14.06	14.17	13.90	13.93	2,606,231	-0.04(-0.29%)
Mar 05, 2024	13.65	14.01	13.63	13.97	3,426,596	-0.02(-0.14%)
Mar 04, 2024	13.76	14.11	13.75	13.99	6,021,449	-0.01(-0.07%)
Mar 01, 2024	14.07	14.33	13.98	14.00	4,861,722	-0.05(-0.36%)
Feb 29, 2024	14.42	14.65	13.96	14.05	5,023,938	-0.34(-2.36%)
Feb 28, 2024	14.50	14.91	14.31	14.39	4,331,641	-0.19(-1.30%)
Feb 27, 2024	14.37	15.12	14.23	14.58	17,468,116	+0.69(+4.97%)
Feb 26, 2024	14.06	14.59	13.70	13.89	29,924,588	+2.79(+25.14%)
Feb 23, 2024	11.09	11.26	10.98	11.10	6,895,786	-0.04(-0.36%)
Feb 22, 2024	10.71	11.35	10.56	11.14	4,465,029	+0.46(+4.31%)
Feb 21, 2024	10.65	10.76	10.52	10.68	3,106,391	-0.09(-0.84%)
Feb 20, 2024	10.81	10.89	10.59	10.77	1,906,417	-0.10(-0.92%)
Feb 16, 2024	11.08	11.21	10.86	10.87	3,232,149	-0.30(-2.69%)
Feb 15, 2024	11.08	11.30	10.96	11.17	2,674,776	+0.18(+1.64%)
Feb 14, 2024	10.69	11.07	10.53	10.99	3,314,609	+0.45(+4.27%)
Feb 13, 2024	10.50	10.81	10.40	10.54	2,167,953	-0.35(-3.21%)
Feb 12, 2024	10.38	10.90	10.32	10.89	2,015,332	+0.44(+4.21%)
Feb 09, 2024	10.63	10.72	10.38	10.45	2,185,434	-0.12(-1.14%)
Feb 08, 2024	10.33	10.60	10.25	10.57	1,547,557	+0.20(+1.93%)
Feb 07, 2024	10.31	10.60	10.11	10.37	1,642,393	+0.02(+0.19%)
Feb 06, 2024	10.60	10.71	10.32	10.35	1,732,208	-0.16(-1.52%)
Feb 05, 2024	10.74	10.75	10.17	10.51	2,954,010	-0.28(-2.59%)
Feb 02, 2024	10.67	10.90	10.42	10.79	2,828,761	+0.04(+0.37%)
Feb 01, 2024	10.26	10.94	10.19	10.75	5,905,638	+0.51(+4.98%)
Jan 31, 2024	10.26	10.46	10.18	10.24	2,734,102	+0.04(+0.39%)
Jan 30, 2024	10.38	10.58	10.15	10.20	3,648,134	-0.26(-2.49%)
Jan 29, 2024	10.33	10.52	10.10	10.46	2,248,928	+0.11(+1.06%)
Jan 26, 2024	10.22	10.52	10.14	10.35	3,358,717	+0.18(+1.77%)
Jan 25, 2024	10.60	10.60	9.975	10.17	3,042,098	-0.28(-2.68%)
Jan 24, 2024	10.57	10.63	10.12	10.45	3,862,037	+0.02(+0.19%)
Jan 23, 2024	10.69	10.78	10.36	10.43	2,929,623	-0.13(-1.23%)
Jan 22, 2024	9.950	10.68	9.950	10.56	4,020,879	+0.60(+6.02%)
Jan 19, 2024	10.00	10.27	9.615	9.960	4,336,655	-0.11(-1.09%)
Jan 18, 2024	9.550	10.19	9.475	10.07	4,949,642	+0.64(+6.79%)
Jan 17, 2024	9.250	9.890	9.250	9.430	6,001,525	+0.04(+0.43%)
Jan 16, 2024	9.110	9.440	8.955	9.390	5,042,456	+0.14(+1.51%)
Jan 12, 2024	9.140	9.270	8.870	9.250	5,647,393	+0.14(+1.54%)
Jan 11, 2024	9.250	9.270	8.945	9.110	4,763,331	-0.19(-2.04%)
Jan 10, 2024	9.200	9.350	9.035	9.300	4,461,181	+0.15(+1.64%)
Jan 09, 2024	9.740	9.740	9.130	9.150	5,556,329	-0.66(-6.73%)
Jan 08, 2024	10.00	10.09	9.665	9.810	5,058,258	-0.33(-3.25%)
Jan 05, 2024	10.07	10.24	9.850	10.14	2,280,558	-0.11(-1.07%)
Jan 04, 2024	10.08	10.36	10.07	10.25	3,466,784	+0.18(+1.79%)
Jan 03, 2024	10.61	10.61	9.995	10.07	2,734,321	-0.60(-5.62%)
Jan 02, 2024	10.47	10.95	10.41	10.67	2,755,965	+0.10(+0.95%)
Dec 29, 2023	10.64	10.71	10.51	10.57	2,309,986	-0.16(-1.49%)
Dec 28, 2023	10.68	10.87	10.63	10.73	1,701,515	+0.03(+0.28%)
Dec 27, 2023	10.69	10.77	10.56	10.70	1,858,109	+0.04(+0.38%)
Dec 26, 2023	10.61	10.71	10.47	10.66	2,072,215	+0.02(+0.19%)
Dec 22, 2023	10.54	10.70	10.46	10.64	2,894,035	+0.10(+0.95%)
Dec 21, 2023	10.23	10.55	10.13	10.54	2,917,311	+0.46(+4.56%)
Dec 20, 2023	10.56	10.71	10.08	10.08	4,699,935	-0.36(-3.45%)
Dec 19, 2023	10.32	10.53	10.19	10.44	7,666,032	+0.31(+3.06%)
Dec 18, 2023	10.47	10.47	10.10	10.13	4,271,894	-0.33(-3.15%)
Dec 15, 2023	11.09	11.36	10.41	10.46	7,925,405	-0.23(-2.15%)
Dec 14, 2023	11.00	11.35	10.58	10.69	6,215,010	-0.04(-0.37%)
Dec 13, 2023	9.550	10.73	9.550	10.73	6,619,337	+0.61(+6.03%)
Dec 12, 2023	10.21	10.37	9.770	10.12	9,958,274	-0.08(-0.78%)
Dec 11, 2023	10.39	10.39	9.890	10.20	5,258,567	-0.26(-2.49%)
Dec 08, 2023	10.35	10.61	10.06	10.46	4,424,094	+0.06(+0.58%)
Dec 07, 2023	11.14	11.23	10.31	10.40	5,968,654	-0.79(-7.06%)
Dec 06, 2023	11.42	12.13	11.09	11.19	12,801,878	+0.20(+1.82%)
Dec 05, 2023	11.71	11.73	10.95	10.99	4,488,040	-0.81(-6.86%)
Dec 04, 2023	10.82	11.94	10.70	11.80	4,167,508	+0.93(+8.56%)
Dec 01, 2023	10.53	11.03	10.44	10.87	5,334,418	+0.29(+2.74%)
Nov 30, 2023	10.70	10.87	10.38	10.58	3,523,237	-0.13(-1.21%)
Nov 29, 2023	10.73	11.18	10.63	10.71	2,598,671	+0.08(+0.75%)
Nov 28, 2023	10.67	10.73	10.49	10.63	2,124,831	-0.05(-0.47%)
Nov 27, 2023	10.71	10.79	10.54	10.68	2,261,332	-0.15(-1.39%)
Nov 24, 2023	10.67	10.86	10.58	10.83	823,701	+0.10(+0.93%)
Nov 22, 2023	10.60	10.87	10.55	10.73	1,717,465	+0.26(+2.48%)
Nov 21, 2023	10.70	10.78	10.37	10.47	2,455,434	-0.27(-2.51%)
Nov 20, 2023	10.62	10.88	10.51	10.74	1,687,446	+0.07(+0.66%)
Nov 17, 2023	10.69	10.72	10.38	10.67	2,768,219	+0.14(+1.33%)
Nov 16, 2023	10.68	10.73	10.43	10.53	1,868,959	-0.16(-1.50%)
Nov 15, 2023	10.62	11.15	10.62	10.69	3,391,968	+0.11(+1.04%)
Nov 14, 2023	10.22	10.58	10.11	10.58	3,435,153	+0.62(+6.22%)
Nov 13, 2023	10.25	10.28	9.560	9.960	5,880,392	-0.36(-3.49%)
Nov 10, 2023	10.45	10.48	10.25	10.32	2,719,394	-0.12(-1.15%)
Nov 09, 2023	10.88	10.93	10.40	10.44	2,962,383	-0.40(-3.69%)
Nov 08, 2023	10.89	10.95	10.60	10.84	2,281,372	+0.01(+0.09%)
Nov 07, 2023	10.67	10.96	10.66	10.83	3,828,221	+0.14(+1.31%)
Nov 06, 2023	11.51	11.59	10.62	10.69	3,497,980	-0.84(-7.29%)
Nov 03, 2023	11.00	11.76	10.84	11.53	4,639,313	+0.67(+6.17%)
Nov 02, 2023	11.52	11.52	10.28	10.86	7,245,721	-1.24(-10.25%)
Nov 01, 2023	11.71	12.18	11.44	12.10	5,498,622	+0.31(+2.63%)
Oct 31, 2023	11.37	11.82	11.36	11.79	2,702,116	+0.41(+3.60%)
Oct 30, 2023	11.27	11.38	11.06	11.38	2,386,181	+0.19(+1.70%)
Oct 27, 2023	11.27	11.34	10.95	11.19	2,094,537	+0.04(+0.36%)
Oct 26, 2023	11.46	11.51	11.10	11.15	2,654,488	-0.35(-3.04%)
Oct 25, 2023	11.61	11.81	11.34	11.50	2,639,437	-0.22(-1.88%)
Oct 24, 2023	11.66	12.00	11.56	11.72	1,923,623	+0.05(+0.43%)
Oct 23, 2023	11.61	11.80	11.45	11.67	2,985,572	-0.03(-0.26%)
Oct 20, 2023	11.40	11.74	11.20	11.70	4,433,803	+0.55(+4.93%)
Oct 19, 2023	11.61	11.62	11.09	11.15	5,054,556	+0.10(+0.90%)
Oct 18, 2023	11.56	11.62	11.02	11.05	7,297,582	-0.67(-5.72%)
Oct 17, 2023	12.01	12.50	11.64	11.72	8,391,978	-0.39(-3.22%)
Oct 16, 2023	12.82	13.10	11.73	12.11	11,854,058	-1.09(-8.26%)
Oct 13, 2023	12.64	13.24	12.62	13.20	5,092,630	+0.52(+4.10%)
Oct 12, 2023	13.35	13.41	12.60	12.68	6,313,760	-0.68(-5.09%)
Oct 11, 2023	14.31	14.45	13.34	13.36	3,299,471	-0.97(-6.77%)
Oct 10, 2023	13.87	14.38	13.78	14.33	1,890,125	+0.50(+3.62%)
Oct 09, 2023	14.26	14.26	13.69	13.83	1,963,593	-0.55(-3.82%)
Oct 06, 2023	13.56	14.45	13.35	14.38	3,651,891	+0.63(+4.58%)
Oct 05, 2023	13.92	13.98	13.62	13.75	3,423,884	-0.25(-1.79%)
Oct 04, 2023	14.03	14.11	13.75	14.00	3,549,400	-0.03(-0.21%)
Oct 03, 2023	14.80	14.85	13.99	14.03	2,690,655	-0.92(-6.15%)
Oct 02, 2023	15.02	15.26	14.90	14.95	1,953,326	-0.12(-0.80%)
Sep 29, 2023	15.31	15.38	15.04	15.07	1,791,031	-0.11(-0.72%)
Sep 28, 2023	15.13	15.43	15.11	15.18	1,660,099	+0.11(+0.73%)
Sep 27, 2023	15.04	15.20	14.70	15.07	3,225,028	+0.00(+0.00%)
Sep 26, 2023	15.70	15.77	14.65	15.07	3,719,862	-0.73(-4.62%)
Sep 25, 2023	15.47	15.82	15.72	15.80	1,369,083	+0.22(+1.41%)
Sep 22, 2023	15.15	15.74	14.98	15.58	1,643,671	+0.50(+3.32%)
Sep 21, 2023	15.64	15.70	15.04	15.08	1,118,731	-0.71(-4.50%)
Sep 20, 2023	16.08	16.08	15.79	15.79	1,977,970	-0.21(-1.31%)
Sep 19, 2023	15.90	16.06	15.60	16.00	2,872,295	-0.02(-0.12%)
Sep 18, 2023	15.48	16.20	15.29	16.02	2,406,779	+0.54(+3.49%)
Sep 15, 2023	16.09	16.15	15.37	15.48	14,759,906	-0.66(-4.09%)
Sep 14, 2023	16.50	16.65	16.11	16.14	2,637,306	-0.22(-1.34%)
Sep 13, 2023	16.59	16.68	16.24	16.36	1,525,176	-0.23(-1.39%)
Sep 12, 2023	16.93	17.18	16.59	16.59	1,420,633	-0.44(-2.58%)
Sep 11, 2023	16.95	17.16	16.73	17.03	1,399,461	+0.24(+1.43%)
Sep 08, 2023	16.90	16.97	16.70	16.79	1,324,915	-0.17(-1.00%)
Sep 07, 2023	16.96	17.05	16.82	16.96	1,427,756	-0.05(-0.29%)
Sep 06, 2023	17.17	17.43	16.75	17.01	1,368,550	-0.22(-1.28%)
Sep 05, 2023	17.59	18.22	17.16	17.23	3,172,488	-0.38(-2.16%)
Sep 01, 2023	17.33	17.66	17.25	17.61	1,375,371	+0.37(+2.15%)
Aug 31, 2023	17.24	17.37	17.14	17.24	957,188	+0.05(+0.29%)
Aug 30, 2023	17.05	17.26	17.04	17.19	994,435	+0.13(+0.76%)
Aug 29, 2023	16.76	17.09	16.52	17.06	964,833	+0.31(+1.85%)
Aug 28, 2023	16.39	16.92	16.35	16.75	2,049,433	+0.42(+2.57%)
Aug 25, 2023	16.38	16.55	16.20	16.33	1,265,126	+0.02(+0.12%)
Aug 24, 2023	16.57	16.62	16.31	16.31	1,085,541	-0.18(-1.09%)
Aug 23, 2023	16.56	16.66	16.34	16.49	1,382,808	-0.05(-0.30%)
Aug 22, 2023	16.76	16.85	16.41	16.54	1,502,298	-0.17(-1.02%)
Aug 21, 2023	16.27	16.74	16.27	16.71	1,048,646	+0.46(+2.83%)
Aug 18, 2023	15.94	16.32	15.87	16.25	1,703,321	+0.11(+0.68%)
Aug 17, 2023	16.20	16.45	16.12	16.14	1,389,800	-0.06(-0.37%)
Aug 16, 2023	16.50	16.53	16.14	16.20	1,306,989	-0.35(-2.11%)
Aug 15, 2023	16.88	16.95	16.53	16.55	1,225,537	-0.25(-1.49%)
Aug 14, 2023	16.68	16.86	16.61	16.80	1,558,868	+0.05(+0.30%)
Aug 11, 2023	16.37	16.87	16.36	16.75	1,658,278	+0.23(+1.39%)
Aug 10, 2023	16.58	16.91	16.48	16.52	1,905,825	-0.02(-0.12%)
Aug 09, 2023	17.15	17.18	16.50	16.54	2,068,434	-0.69(-4.00%)
Aug 08, 2023	17.21	17.35	17.04	17.23	1,923,936	-0.15(-0.86%)
Aug 07, 2023	17.43	17.56	17.20	17.38	3,249,449	+0.08(+0.46%)
Aug 04, 2023	17.64	17.70	17.14	17.30	3,407,379	-0.23(-1.31%)
Aug 03, 2023	18.28	18.52	17.27	17.53	2,404,689	-0.69(-3.79%)
Aug 02, 2023	16.99	18.54	16.99	18.22	4,534,486	+0.57(+3.23%)
Aug 01, 2023	17.21	17.77	17.14	17.65	3,023,186	+0.37(+2.14%)
Jul 31, 2023	16.83	17.29	16.83	17.28	2,273,621	+0.46(+2.73%)
Jul 28, 2023	16.26	16.83	16.14	16.82	2,231,846	+0.66(+4.08%)
Jul 27, 2023	16.72	16.73	16.04	16.16	2,744,392	-0.50(-3.00%)
Jul 26, 2023	15.98	16.80	15.92	16.66	3,187,753	+0.62(+3.87%)
Jul 25, 2023	16.38	16.55	15.95	16.04	4,569,569	-0.42(-2.55%)
Jul 24, 2023	17.34	17.34	16.37	16.46	3,425,593	-0.88(-5.07%)
Jul 21, 2023	17.52	17.61	17.16	17.34	2,013,509	-0.09(-0.52%)
Jul 20, 2023	18.00	18.05	17.37	17.43	1,838,380	-0.60(-3.33%)
Jul 19, 2023	18.46	18.60	18.00	18.03	2,075,751	-0.30(-1.64%)
Jul 18, 2023	18.59	18.70	18.17	18.33	1,791,060	-0.16(-0.87%)
Jul 17, 2023	18.47	18.55	18.20	18.49	1,254,372	+0.02(+0.11%)
Jul 14, 2023	18.04	18.50	17.99	18.47	925,331	+0.41(+2.27%)
Jul 13, 2023	17.90	18.12	17.74	18.06	1,419,972	+0.20(+1.12%)
Jul 12, 2023	17.75	17.93	17.69	17.86	1,849,194	+0.29(+1.65%)
Jul 11, 2023	17.79	17.87	17.45	17.57	1,274,817	-0.12(-0.68%)
Jul 10, 2023	17.25	17.75	17.12	17.69	1,443,025	+0.37(+2.14%)
Jul 07, 2023	17.74	17.90	17.24	17.32	1,928,574	-0.42(-2.37%)
Jul 06, 2023	17.88	17.92	17.52	17.74	1,446,392	-0.37(-2.04%)
Jul 05, 2023	18.28	18.44	18.05	18.11	1,945,962	-0.18(-0.98%)